EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.56 40.29 40.35 2,717,461 +0.22(+0.54%)
Jun 28, 2018 40.05 40.19 39.91 40.13 1,559,754 +0.17(+0.43%)
Jun 27, 2018 40.25 40.47 39.96 39.96 3,678,115 -0.35(-0.88%)
Jun 26, 2018 40.32 40.38 40.12 40.31 2,612,590 +0.18(+0.45%)
Jun 25, 2018 40.41 40.42 40.02 40.13 2,721,093 -0.53(-1.31%)
Jun 22, 2018 40.79 40.86 40.60 40.67 434,092 +0.53(+1.31%)
Jun 21, 2018 40.33 40.33 40.12 40.14 604,116 -0.36(-0.89%)
Jun 20, 2018 40.73 40.73 40.45 40.50 2,916,331 -0.03(-0.08%)
Jun 19, 2018 40.36 40.55 40.26 40.53 258,957 -0.29(-0.70%)
Jun 18, 2018 40.72 40.83 40.66 40.82 828,187 -0.31(-0.76%)
Jun 15, 2018 41.49 40.96 41.13 526,639 -0.35(-0.85%)
Jun 14, 2018 41.49 41.68 41.47 41.49 669,800 +0.03(+0.07%)
Jun 13, 2018 41.53 41.61 41.32 41.45 1,266,429 -0.05(-0.11%)
Jun 12, 2018 41.64 41.70 41.46 41.50 646,699 -0.34(-0.82%)
Jun 11, 2018 41.67 41.96 41.66 41.84 1,932,363 +0.26(+0.63%)
Jun 08, 2018 41.49 41.64 41.42 41.58 3,073,490 -0.03(-0.07%)
Jun 07, 2018 41.83 41.89 41.52 41.62 3,199,135 -0.08(-0.20%)
Jun 06, 2018 41.75 41.70 2,812,314 +0.42(+1.02%)
Jun 05, 2018 41.39 41.39 41.16 41.28 7,178,280 -0.21(-0.52%)
Jun 04, 2018 41.59 41.66 41.44 41.49 2,901,582 +0.20(+0.48%)
Jun 01, 2018 41.25 41.33 41.13 41.29 754,151 +0.35(+0.86%)
May 31, 2018 41.04 41.04 40.73 40.94 1,125,307 -0.27(-0.65%)
May 30, 2018 40.90 41.26 40.83 41.21 320,607 +0.61(+1.51%)
May 29, 2018 40.81 40.92 40.42 40.60 364,749 -0.96(-2.32%)
May 25, 2018 41.56 41.56 41.56 0 -0.44(-1.04%)
May 24, 2018 42.04 42.05 41.72 42.00 277,951 -0.27(-0.63%)
May 23, 2018 42.23 42.27 42.04 42.27 939,995 -0.54(-1.25%)
May 22, 2018 42.92 42.94 42.74 42.80 8,459,363 +0.05(+0.11%)
May 21, 2018 42.77 42.78 42.65 42.75 2,883,313 +0.19(+0.45%)
May 18, 2018 42.62 42.69 42.55 42.56 5,917,504 -0.25(-0.59%)
May 17, 2018 42.82 42.96 42.69 42.82 5,725,137 +0.01(+0.02%)
May 16, 2018 42.71 42.84 42.65 42.81 310,114 -0.05(-0.13%)
May 15, 2018 42.74 42.95 42.66 42.86 285,678 -0.26(-0.60%)
May 14, 2018 43.22 43.22 43.07 43.12 297,503 +0.05(+0.12%)
May 11, 2018 43.12 43.16 43.04 43.07 482,828 +0.08(+0.20%)
May 10, 2018 42.84 43.00 42.75 42.98 233,910 +0.29(+0.68%)
May 09, 2018 42.54 42.77 42.47 42.69 260,375 +0.13(+0.31%)
May 08, 2018 42.43 42.56 42.33 42.56 368,953 -0.03(-0.08%)
May 07, 2018 42.62 42.71 42.54 42.60 753,149 -0.04(-0.10%)
May 04, 2018 42.17 42.68 42.13 42.64 256,936 +0.11(+0.25%)
May 03, 2018 42.54 42.62 42.22 42.53 482,381 +0.03(+0.07%)
May 02, 2018 42.66 42.77 42.46 42.50 746,731 -0.08(-0.18%)
May 01, 2018 42.58 42.72 42.34 42.58 649,464 -0.12(-0.29%)
Apr 30, 2018 42.79 42.92 42.67 42.70 488,454 -0.12(-0.29%)
Apr 27, 2018 42.77 42.85 42.59 42.82 328,161 -0.01(-0.02%)
Apr 26, 2018 42.78 42.89 42.68 42.83 268,810 +0.16(+0.38%)
Apr 25, 2018 42.61 42.71 42.45 42.67 288,820 -0.09(-0.21%)
Apr 24, 2018 42.95 43.04 42.61 42.76 511,974 -0.15(-0.36%)
Apr 23, 2018 42.86 42.98 42.78 42.92 1,312,675 +0.11(+0.25%)
Apr 20, 2018 42.81 42.92 42.74 42.81 249,517 -0.13(-0.30%)
Apr 19, 2018 43.01 43.11 42.85 42.94 249,684 -0.07(-0.16%)
Apr 18, 2018 42.96 43.05 42.92 43.01 252,842 +0.21(+0.50%)
Apr 17, 2018 42.64 42.85 42.64 42.79 366,019 +0.18(+0.43%)
Apr 16, 2018 42.59 42.69 42.51 42.61 302,259 +0.10(+0.23%)
Apr 13, 2018 42.65 42.72 42.39 42.51 269,933 +0.05(+0.13%)
Apr 12, 2018 42.40 42.52 42.32 42.46 347,649 +0.14(+0.33%)
Apr 11, 2018 42.38 42.54 42.27 42.32 459,412 -0.12(-0.29%)
Apr 10, 2018 42.36 42.51 42.27 42.44 843,543 +0.50(+1.19%)
Apr 09, 2018 42.01 42.27 41.90 41.94 674,849 +0.30(+0.72%)
Apr 06, 2018 41.94 42.01 41.50 41.65 361,649 -0.32(-0.77%)
Apr 05, 2018 41.84 42.03 41.74 41.97 478,406 +0.36(+0.86%)
Apr 04, 2018 41.01 41.65 41.00 41.61 472,705 +0.18(+0.44%)
Apr 03, 2018 41.34 41.47 41.14 41.42 702,666 +0.39(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.